|
Closing price on 1/2/2018
|
|
| Open |
7.60 |
| High |
7.80 |
| Low |
7.40 |
| Volume |
59,300 |
| Split-adjusted Price |
4.77 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2018
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.40
|
7.50
|
7.59
|
4.77
|
59,300
|
|
|
12/29/2017
|
+0.10 / +1.35%
|
7.40
|
7.70
|
7.30
|
7.50
|
7.50
|
4.77
|
54,000
|
|
|
12/28/2017
|
0.00 / 0.00%
|
7.00
|
7.50
|
7.00
|
7.40
|
7.25
|
4.71
|
36,600
|
|
|
12/27/2017
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.10
|
7.40
|
7.26
|
4.71
|
68,000
|
|
|
12/26/2017
|
-0.60 / -7.50%
|
7.80
|
8.00
|
7.40
|
7.40
|
7.68
|
4.71
|
60,800
|
|
|
12/25/2017
|
+0.50 / +6.67%
|
7.50
|
8.10
|
7.50
|
8.00
|
7.81
|
5.09
|
102,220
|
|
|
12/22/2017
|
-0.30 / -3.85%
|
7.80
|
7.80
|
7.20
|
7.50
|
7.46
|
4.77
|
54,900
|
|
|
12/21/2017
|
+0.40 / +5.41%
|
7.60
|
7.80
|
7.30
|
7.80
|
7.62
|
4.96
|
63,400
|
|
|
12/20/2017
|
+0.30 / +4.23%
|
7.20
|
7.60
|
6.90
|
7.40
|
7.36
|
4.71
|
42,100
|
|
|
12/19/2017
|
-0.40 / -5.33%
|
7.70
|
7.70
|
6.80
|
7.10
|
7.14
|
4.52
|
51,900
|
|
|
12/18/2017
|
0.00 / 0.00%
|
7.50
|
7.90
|
7.20
|
7.50
|
7.61
|
4.77
|
62,000
|
|
|
12/15/2017
|
+0.20 / +2.74%
|
7.30
|
7.60
|
6.90
|
7.50
|
7.42
|
4.77
|
52,400
|
|
|
12/14/2017
|
+0.30 / +4.29%
|
6.90
|
7.30
|
6.90
|
7.30
|
7.13
|
4.65
|
57,100
|
|
|
12/13/2017
|
-0.20 / -2.78%
|
7.10
|
7.30
|
6.80
|
7.00
|
7.11
|
4.45
|
46,900
|
|
|
12/12/2017
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.50
|
7.20
|
6.88
|
4.58
|
43,300
|
|
|
12/11/2017
|
-0.10 / -1.37%
|
7.00
|
7.20
|
6.80
|
7.20
|
7.03
|
4.58
|
31,000
|
|
|
12/8/2017
|
+0.30 / +4.29%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.11
|
4.65
|
33,220
|
|
|
12/7/2017
|
+0.30 / +4.48%
|
6.70
|
7.00
|
6.50
|
7.00
|
6.75
|
4.45
|
38,900
|
|
|
12/6/2017
|
0.00 / 0.00%
|
6.40
|
7.00
|
6.40
|
6.70
|
6.81
|
4.26
|
52,700
|
|
|
12/5/2017
|
+0.10 / +1.52%
|
6.60
|
6.90
|
6.60
|
6.70
|
6.77
|
4.26
|
38,500
|
|
|
12/4/2017
|
-0.20 / -2.94%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.62
|
4.20
|
92,300
|
|
|
12/1/2017
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.70
|
6.80
|
6.87
|
4.33
|
69,300
|
|
|
11/30/2017
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.70
|
6.80
|
6.83
|
4.33
|
68,800
|
|
|
11/29/2017
|
+0.40 / +6.06%
|
6.60
|
7.00
|
6.50
|
7.00
|
6.79
|
4.45
|
81,500
|
|
|
11/28/2017
|
+0.30 / +4.76%
|
6.30
|
6.70
|
6.00
|
6.60
|
6.48
|
4.20
|
56,700
|
|
|
11/27/2017
|
-0.70 / -10.00%
|
7.00
|
7.10
|
6.30
|
6.30
|
6.63
|
4.01
|
182,720
|
|
|
11/24/2017
|
+0.20 / +2.94%
|
7.40
|
7.40
|
6.50
|
7.00
|
6.79
|
4.45
|
126,400
|
|
|
11/23/2017
|
+0.50 / +7.94%
|
6.30
|
6.90
|
6.20
|
6.80
|
6.67
|
4.33
|
124,000
|
|
|
11/22/2017
|
+0.50 / +8.62%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.29
|
4.01
|
41,600
|
|
|
11/21/2017
|
+0.50 / +9.43%
|
5.40
|
5.80
|
5.40
|
5.80
|
5.73
|
3.69
|
40,800
|
|
|